SSE 380 Volatility Weighted

SSE380VWI
🏛️ china →
13,221.37
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:28 12,349.48 12,349.48 12,349.48 12,349.48 17,100.9K
09:29 12,349.48 12,349.48 12,349.48 12,349.48 0.0K
09:30 12,352.86 12,385.91 12,352.86 12,385.91 80,309.4K
09:31 12,382.06 12,382.06 12,361.06 12,362.98 52,541.4K
09:32 12,361.63 12,374.22 12,361.34 12,374.22 35,819.3K
09:33 12,373.11 12,373.11 12,356.86 12,360.99 35,696.3K
09:34 12,358.56 12,360.53 12,348.74 12,350.36 39,191.6K
09:35 12,349.26 12,351.80 12,340.97 12,351.75 40,121.0K
09:36 12,349.98 12,352.81 12,338.60 12,339.51 31,848.3K
09:37 12,340.52 12,344.21 12,336.26 12,337.60 29,237.4K
09:38 12,339.84 12,354.67 12,339.00 12,348.88 29,252.5K
09:39 12,350.79 12,357.25 12,348.97 12,356.12 24,806.4K
09:40 12,356.62 12,359.15 12,353.29 12,353.52 23,972.5K
09:41 12,353.01 12,354.31 12,347.34 12,353.31 24,800.2K
09:42 12,351.62 12,356.97 12,345.26 12,350.97 23,541.8K
09:43 12,350.97 12,359.58 12,348.59 12,352.13 17,533.1K
09:44 12,351.27 12,368.34 12,348.84 12,365.85 26,421.6K
09:45 12,363.72 12,377.16 12,363.47 12,376.13 17,503.9K
09:46 12,374.77 12,375.63 12,365.92 12,365.92 16,732.4K
09:47 12,364.92 12,365.54 12,357.96 12,361.59 18,093.0K
09:48 12,360.91 12,360.91 12,354.59 12,357.28 13,806.8K
09:49 12,355.00 12,357.22 12,344.45 12,344.45 15,218.6K
09:50 12,346.74 12,346.77 12,338.69 12,339.96 27,464.1K
09:51 12,338.33 12,346.53 12,335.36 12,344.68 21,377.3K
09:52 12,347.46 12,360.80 12,347.46 12,359.05 20,589.8K
09:53 12,358.99 12,362.78 12,357.78 12,359.87 16,034.9K
09:54 12,360.12 12,368.57 12,360.12 12,368.57 15,078.5K
09:55 12,366.49 12,371.37 12,366.49 12,370.83 11,977.8K
09:56 12,369.98 12,374.98 12,369.98 12,374.67 11,592.6K
09:57 12,373.55 12,374.87 12,368.45 12,369.75 13,609.0K
09:58 12,368.88 12,369.81 12,359.60 12,362.59 28,292.1K
09:59 12,361.69 12,365.23 12,359.39 12,359.39 12,826.5K
10:00 12,358.60 12,365.91 12,358.21 12,362.24 17,393.0K
10:01 12,362.20 12,366.81 12,361.64 12,366.20 12,661.5K
10:02 12,364.18 12,364.23 12,353.35 12,353.35 15,355.5K
10:03 12,353.00 12,353.00 12,341.79 12,345.29 24,187.4K
10:04 12,344.46 12,350.21 12,339.48 12,350.21 15,347.9K
10:05 12,349.20 12,349.20 12,339.14 12,343.54 12,732.0K
10:06 12,342.67 12,348.49 12,342.16 12,343.00 11,270.2K
10:07 12,342.61 12,344.13 12,340.48 12,343.28 11,789.3K
10:08 12,340.88 12,356.73 12,340.88 12,353.29 15,302.2K
10:09 12,352.65 12,356.72 12,346.59 12,349.53 16,651.0K
10:10 12,349.25 12,349.25 12,342.85 12,343.12 15,901.8K
10:11 12,341.39 12,341.39 12,318.53 12,318.62 24,720.7K
10:12 12,315.98 12,321.58 12,313.88 12,315.69 30,054.8K
10:13 12,316.59 12,318.82 12,313.61 12,313.61 13,566.2K
10:14 12,312.39 12,313.71 12,304.92 12,306.27 18,045.9K
10:15 12,307.31 12,313.82 12,304.47 12,304.47 17,477.3K
10:16 12,304.23 12,305.26 12,298.22 12,298.45 19,807.6K
10:17 12,298.62 12,300.20 12,294.04 12,297.19 14,409.8K
10:18 12,294.54 12,299.63 12,292.93 12,293.26 21,655.4K
10:19 12,296.65 12,296.65 12,289.71 12,293.42 16,756.6K
10:20 12,292.92 12,296.46 12,289.88 12,295.53 18,043.2K
10:21 12,295.10 12,310.64 12,295.10 12,306.83 16,771.5K
10:22 12,305.24 12,313.41 12,305.24 12,313.41 13,064.7K
10:23 12,313.09 12,313.19 12,308.10 12,311.43 12,034.1K
10:24 12,312.43 12,316.72 12,310.56 12,312.32 11,596.6K
10:25 12,311.50 12,317.94 12,311.50 12,316.25 11,989.3K
10:26 12,317.02 12,317.02 12,312.07 12,315.23 12,366.9K
10:27 12,314.31 12,327.18 12,314.31 12,324.37 16,018.6K
10:28 12,324.03 12,326.81 12,321.66 12,323.82 10,186.0K
10:29 12,324.43 12,325.68 12,321.39 12,324.87 10,789.3K
10:30 12,324.57 12,329.68 12,322.70 12,324.24 12,699.3K
10:31 12,324.53 12,332.22 12,324.53 12,327.66 8,472.5K
10:32 12,329.33 12,331.25 12,324.81 12,326.86 9,298.9K
10:33 12,328.35 12,336.63 12,327.85 12,332.77 11,203.4K
10:34 12,332.21 12,333.78 12,324.25 12,330.43 8,365.8K
10:35 12,330.28 12,332.04 12,328.85 12,330.75 7,597.8K
10:36 12,330.60 12,331.54 12,325.78 12,329.30 7,963.9K
10:37 12,330.26 12,334.59 12,325.71 12,330.90 8,252.3K
10:38 12,329.07 12,337.45 12,329.07 12,337.10 9,979.3K
10:39 12,337.14 12,342.12 12,335.54 12,339.73 15,113.8K
10:40 12,337.55 12,337.55 12,333.56 12,335.68 9,988.4K
10:41 12,334.68 12,334.68 12,316.41 12,316.41 21,443.1K
10:42 12,316.45 12,318.03 12,314.68 12,314.81 8,117.1K
10:43 12,314.11 12,314.11 12,305.71 12,307.74 15,481.9K
10:44 12,307.70 12,308.40 12,305.23 12,305.23 8,190.3K
10:45 12,304.13 12,310.07 12,304.13 12,307.58 8,685.3K
10:46 12,306.27 12,307.97 12,302.86 12,303.79 9,227.6K
10:47 12,301.91 12,315.48 12,299.99 12,314.03 8,985.1K
10:48 12,311.95 12,315.92 12,311.27 12,315.33 6,559.8K
10:49 12,316.10 12,323.33 12,314.42 12,323.33 8,461.2K
10:50 12,322.05 12,325.47 12,319.36 12,324.67 10,228.1K
10:51 12,324.60 12,331.58 12,324.60 12,331.38 15,867.7K
10:52 12,332.75 12,333.76 12,329.59 12,332.14 10,017.7K
10:53 12,332.24 12,337.51 12,331.58 12,334.22 9,434.6K
10:54 12,334.81 12,336.60 12,333.51 12,334.08 7,960.5K
10:55 12,334.17 12,341.98 12,332.36 12,336.74 12,070.5K
10:56 12,338.08 12,342.07 12,332.76 12,336.06 6,821.9K
10:57 12,336.53 12,336.53 12,331.26 12,333.86 8,442.6K
10:58 12,334.24 12,334.24 12,327.28 12,328.43 11,217.9K
10:59 12,327.34 12,333.76 12,327.34 12,331.21 5,462.9K
11:00 12,332.59 12,332.63 12,324.79 12,327.76 5,811.7K
11:01 12,327.27 12,331.46 12,324.96 12,330.97 5,842.7K
11:02 12,329.72 12,329.72 12,325.06 12,329.71 5,543.8K
11:03 12,329.12 12,332.19 12,328.24 12,330.68 6,594.3K
11:04 12,328.84 12,337.12 12,328.29 12,337.12 8,468.2K
11:05 12,336.72 12,337.76 12,329.54 12,330.62 8,288.0K
11:06 12,329.04 12,329.54 12,326.36 12,328.48 7,671.1K
11:07 12,327.65 12,334.13 12,326.94 12,327.49 6,914.4K
11:08 12,326.74 12,327.86 12,322.17 12,326.80 6,548.9K
11:09 12,325.00 12,326.83 12,322.20 12,325.82 7,723.1K
11:10 12,326.30 12,328.20 12,322.98 12,323.61 10,701.7K
11:11 12,321.31 12,321.31 12,304.59 12,305.92 17,782.1K
11:12 12,305.59 12,305.59 12,298.30 12,300.25 16,028.5K
11:13 12,301.27 12,304.20 12,299.64 12,301.82 6,957.8K
11:14 12,302.27 12,303.27 12,299.67 12,301.60 7,092.4K
11:15 12,300.33 12,306.31 12,298.15 12,304.39 8,164.4K
11:16 12,304.53 12,304.53 12,291.62 12,291.62 10,105.1K
11:17 12,292.32 12,294.60 12,288.96 12,291.58 6,534.7K
11:18 12,291.01 12,294.85 12,290.93 12,293.50 5,309.9K
11:19 12,291.57 12,295.79 12,289.26 12,289.94 9,062.0K
11:20 12,288.96 12,293.12 12,287.35 12,289.88 4,687.6K
11:21 12,289.47 12,290.72 12,287.69 12,289.48 5,529.6K
11:22 12,290.44 12,291.27 12,287.10 12,289.32 6,081.1K
11:23 12,288.64 12,288.72 12,283.80 12,286.00 6,314.7K
11:24 12,286.31 12,290.01 12,283.97 12,287.55 8,594.7K
11:25 12,286.44 12,287.95 12,281.97 12,287.01 7,439.0K
11:26 12,288.36 12,288.36 12,276.08 12,276.08 11,650.5K
11:27 12,275.79 12,282.37 12,274.42 12,277.98 11,098.6K
11:28 12,278.97 12,280.85 12,277.97 12,278.42 5,953.8K
11:29 12,281.56 12,281.56 12,275.56 12,276.47 8,206.6K
13:00 12,278.22 12,280.92 12,275.04 12,278.81 19,599.9K
13:01 12,278.99 12,278.99 12,267.46 12,269.19 12,586.8K
13:02 12,269.31 12,270.31 12,260.54 12,260.54 8,649.5K
13:03 12,261.43 12,273.87 12,260.99 12,271.80 9,386.0K
13:04 12,272.13 12,272.13 12,263.19 12,264.20 7,505.7K
13:05 12,263.76 12,268.34 12,256.83 12,257.55 7,671.3K
13:06 12,257.60 12,258.75 12,253.21 12,255.08 10,301.3K
13:07 12,255.79 12,261.71 12,250.61 12,250.61 9,188.8K
13:08 12,251.39 12,251.94 12,239.04 12,239.04 16,568.1K
13:09 12,245.13 12,245.53 12,234.90 12,234.90 12,720.4K
13:10 12,235.16 12,241.98 12,232.67 12,235.24 20,923.0K
13:11 12,238.21 12,240.78 12,231.52 12,231.53 11,954.2K
13:12 12,231.35 12,241.36 12,229.38 12,239.87 13,092.6K
13:13 12,238.72 12,238.72 12,230.94 12,234.13 9,835.1K
13:14 12,232.13 12,234.70 12,228.90 12,231.41 7,250.6K
13:15 12,230.10 12,238.53 12,229.14 12,231.97 8,032.8K
13:16 12,231.66 12,231.66 12,224.91 12,226.43 11,415.3K
13:17 12,224.32 12,232.02 12,218.36 12,218.79 13,956.2K
13:18 12,217.79 12,222.75 12,214.79 12,214.79 15,259.2K
13:19 12,217.15 12,217.15 12,209.63 12,209.63 9,173.8K
13:20 12,210.20 12,213.99 12,208.09 12,211.70 17,593.0K
13:21 12,212.80 12,214.35 12,199.87 12,199.87 11,982.6K
13:22 12,198.91 12,208.44 12,197.98 12,203.19 12,751.3K
13:23 12,203.78 12,204.37 12,196.24 12,201.89 10,256.3K
13:24 12,200.46 12,200.46 12,190.30 12,190.30 11,991.8K
13:25 12,192.02 12,197.97 12,189.40 12,194.58 16,204.3K
13:26 12,191.02 12,191.02 12,181.18 12,182.63 14,995.8K
13:27 12,183.80 12,183.80 12,174.10 12,176.44 29,678.1K
13:28 12,172.03 12,177.07 12,167.98 12,169.02 18,347.9K
13:29 12,168.93 12,181.42 12,168.76 12,181.42 18,558.9K
13:30 12,179.80 12,188.91 12,177.69 12,188.91 12,196.1K
13:31 12,186.03 12,194.53 12,185.46 12,194.05 13,736.8K
13:32 12,192.31 12,193.34 12,180.65 12,190.58 16,150.6K
13:33 12,189.50 12,190.39 12,180.77 12,180.77 10,438.5K
13:34 12,182.23 12,188.85 12,180.80 12,186.40 6,367.8K
13:35 12,185.62 12,185.62 12,180.27 12,180.27 6,991.0K
13:36 12,181.18 12,181.18 12,167.44 12,168.11 17,661.5K
13:37 12,171.77 12,171.77 12,164.34 12,166.12 11,356.3K
13:38 12,163.69 12,175.49 12,163.36 12,168.56 11,676.7K
13:39 12,166.96 12,166.96 12,157.30 12,166.09 18,929.0K
13:40 12,164.39 12,165.23 12,157.71 12,158.33 9,717.3K
13:41 12,159.26 12,159.26 12,148.08 12,150.04 15,307.0K
13:42 12,152.84 12,160.04 12,152.72 12,155.20 14,936.2K
13:43 12,154.02 12,162.60 12,153.02 12,156.47 10,969.2K
13:44 12,155.96 12,155.96 12,148.40 12,151.08 10,046.5K
13:45 12,148.59 12,156.71 12,145.68 12,150.38 11,069.9K
13:46 12,148.65 12,150.73 12,144.11 12,150.60 10,452.1K
13:47 12,155.44 12,155.72 12,144.14 12,145.49 12,610.1K
13:48 12,145.21 12,145.21 12,133.21 12,133.21 19,366.5K
13:49 12,133.91 12,140.62 12,129.39 12,133.71 16,897.5K
13:50 12,132.57 12,137.40 12,124.51 12,124.70 22,252.9K
13:51 12,124.80 12,130.55 12,121.10 12,122.35 18,553.3K
13:52 12,121.77 12,129.21 12,114.62 12,114.62 15,070.9K
13:53 12,112.18 12,116.10 12,107.82 12,109.26 14,895.2K
13:54 12,108.31 12,113.31 12,102.61 12,108.57 17,419.6K
13:55 12,106.98 12,119.32 12,100.01 12,119.32 20,221.0K
13:56 12,116.95 12,118.38 12,100.24 12,103.48 21,011.4K
13:57 12,103.20 12,122.53 12,103.20 12,122.53 14,390.9K
13:58 12,122.52 12,125.04 12,120.08 12,124.89 14,835.1K
13:59 12,123.96 12,143.19 12,123.96 12,143.19 11,225.1K
14:00 12,141.31 12,141.31 12,126.82 12,127.54 14,975.3K
14:01 12,124.64 12,129.45 12,114.96 12,117.22 13,379.5K
14:02 12,114.19 12,123.66 12,114.19 12,123.66 10,686.3K
14:03 12,126.19 12,140.97 12,120.49 12,120.88 16,682.3K
14:04 12,119.33 12,124.11 12,112.51 12,123.34 10,832.4K
14:05 12,121.98 12,122.03 12,098.45 12,098.45 15,685.0K
14:06 12,099.88 12,101.34 12,093.86 12,094.39 14,735.3K
14:07 12,092.56 12,096.21 12,085.91 12,088.17 20,217.4K
14:08 12,087.28 12,089.35 12,081.87 12,081.93 12,388.0K
14:09 12,082.48 12,086.52 12,076.97 12,078.81 14,762.2K
14:10 12,074.68 12,077.13 12,066.02 12,066.58 18,247.7K
14:11 12,067.35 12,067.35 12,058.75 12,058.75 18,338.8K
14:12 12,059.11 12,065.19 12,056.86 12,056.86 15,778.8K
14:13 12,056.00 12,056.49 12,049.77 12,056.44 20,431.5K
14:14 12,057.89 12,058.04 12,045.00 12,045.17 15,490.6K
14:15 12,047.70 12,049.85 12,039.96 12,044.48 19,335.5K
14:16 12,044.96 12,044.96 12,028.50 12,028.68 23,043.2K
14:17 12,029.62 12,030.55 12,021.17 12,022.02 22,256.1K
14:18 12,020.79 12,042.78 12,020.79 12,041.37 21,338.5K
14:19 12,041.86 12,041.86 12,023.73 12,031.05 15,081.8K
14:20 12,031.10 12,040.35 12,031.08 12,035.83 11,416.8K
14:21 12,035.77 12,040.66 12,023.73 12,025.19 12,874.5K
14:22 12,024.46 12,032.90 12,024.46 12,032.90 10,188.0K
14:23 12,034.76 12,051.43 12,029.08 12,051.43 13,416.7K
14:24 12,053.30 12,066.51 12,053.30 12,060.15 14,745.8K
14:25 12,058.04 12,065.33 12,052.73 12,056.33 13,413.6K
14:26 12,058.30 12,068.97 12,058.30 12,068.85 8,353.9K
14:27 12,068.35 12,074.97 12,062.43 12,072.46 12,656.7K
14:28 12,073.93 12,089.72 12,073.93 12,087.66 13,346.3K
14:29 12,089.61 12,089.70 12,069.86 12,073.89 15,336.4K
14:30 12,072.09 12,072.09 12,057.13 12,059.89 18,886.9K
14:31 12,061.44 12,065.49 12,054.99 12,058.44 11,154.5K
14:32 12,059.51 12,059.51 12,027.91 12,027.91 24,468.4K
14:33 12,027.60 12,027.60 12,011.56 12,012.38 25,786.5K
14:34 12,012.52 12,016.50 12,008.28 12,013.53 18,373.2K
14:35 12,012.62 12,015.72 12,005.22 12,008.19 18,170.5K
14:36 12,008.49 12,008.49 11,994.54 11,994.85 23,848.2K
14:37 11,995.42 11,995.63 11,988.27 11,992.30 24,250.7K
14:38 11,993.05 11,993.05 11,976.48 11,978.79 28,085.3K
14:39 11,976.66 11,980.09 11,969.44 11,975.06 21,834.8K
14:40 11,971.03 11,979.33 11,971.03 11,977.06 16,714.1K
14:41 11,978.10 11,978.10 11,969.51 11,977.31 18,437.0K
14:42 11,975.69 11,985.65 11,975.69 11,980.08 16,374.7K
14:43 11,978.30 11,979.97 11,970.57 11,977.06 19,998.3K
14:44 11,976.82 11,980.60 11,968.95 11,969.09 17,874.2K
14:45 11,971.22 11,971.49 11,964.15 11,964.15 22,975.7K
14:46 11,964.79 11,970.37 11,961.89 11,966.50 24,725.2K
14:47 11,965.53 11,965.77 11,960.45 11,961.32 17,857.1K
14:48 11,962.09 11,971.74 11,961.56 11,970.15 19,483.5K
14:49 11,967.52 11,984.54 11,965.91 11,981.68 21,369.7K
14:50 11,983.14 11,999.13 11,980.62 11,997.10 19,691.0K
14:51 11,998.42 11,998.62 11,994.91 11,997.82 16,920.2K
14:52 11,997.73 12,008.58 11,997.73 12,008.10 19,810.7K
14:53 12,008.29 12,015.94 12,006.35 12,015.94 14,517.2K
14:54 12,013.85 12,019.03 12,013.85 12,017.11 20,675.2K
14:55 12,020.36 12,024.11 12,017.06 12,021.92 17,278.1K
14:56 12,022.60 12,026.48 12,020.42 12,023.59 17,791.4K
14:57 12,026.43 12,028.58 12,026.43 12,028.58 1,606.6K
14:58 12,028.58 12,028.58 12,028.58 12,028.58 0.0K
14:59 12,028.58 12,028.58 12,028.58 12,028.58 0.0K
15:00 12,028.58 12,028.58 12,027.91 12,028.00 28,300.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available